Bill Holdings Inc (NY: BILL )

54.73 +0.83 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 54.24 55.37 53.91 54.73 1,288,655 +0.83(+1.54%)
Oct 08, 2024 54.00 54.29 53.51 53.90 1,204,495 -0.02(-0.04%)
Oct 07, 2024 55.02 55.05 53.38 53.92 1,202,840 -1.59(-2.86%)
Oct 04, 2024 53.28 55.80 52.82 55.51 1,826,533 +3.21(+6.14%)
Oct 03, 2024 50.72 52.64 50.72 52.30 805,008 +0.90(+1.75%)
Oct 02, 2024 51.10 51.55 50.63 51.40 927,861 +0.15(+0.29%)
Oct 01, 2024 52.48 52.93 50.83 51.25 1,202,600 -1.51(-2.86%)
Sep 30, 2024 52.48 54.31 52.31 52.76 904,149 -0.42(-0.79%)
Sep 27, 2024 53.50 54.83 52.75 53.18 1,435,189 +0.19(+0.36%)
Sep 26, 2024 52.90 53.34 52.08 52.99 1,722,857 +0.82(+1.57%)
Sep 25, 2024 52.55 53.51 51.28 52.17 1,581,335 -0.72(-1.36%)
Sep 24, 2024 53.34 54.02 52.57 52.89 915,310 +0.24(+0.46%)
Sep 23, 2024 54.69 54.69 52.46 52.65 1,189,114 -1.61(-2.97%)
Sep 20, 2024 54.52 54.87 53.44 54.26 2,883,149 -0.50(-0.91%)
Sep 19, 2024 53.08 55.62 52.97 54.76 2,879,116 +3.10(+6.00%)
Sep 18, 2024 50.62 53.25 50.39 51.66 1,375,817 +1.04(+2.05%)
Sep 17, 2024 51.25 52.00 50.34 50.62 1,847,445 -0.13(-0.26%)
Sep 16, 2024 51.90 52.43 50.24 50.75 1,674,803 -1.16(-2.23%)
Sep 13, 2024 52.02 53.59 51.67 51.91 1,622,940 +0.07(+0.14%)
Sep 12, 2024 55.00 55.41 51.45 51.84 2,542,883 -0.40(-0.77%)
Sep 11, 2024 53.01 53.32 51.45 52.24 1,540,647 -1.10(-2.06%)
Sep 10, 2024 54.61 54.79 52.10 53.34 1,579,814 -0.60(-1.11%)
Sep 09, 2024 55.25 55.99 53.66 53.94 1,609,552 -1.12(-2.03%)
Sep 06, 2024 56.20 56.76 54.53 55.06 2,126,635 -0.96(-1.71%)
Sep 05, 2024 54.68 56.21 54.34 56.02 1,894,054 +1.33(+2.43%)
Sep 04, 2024 52.40 55.27 52.09 54.69 2,310,071 +1.94(+3.68%)
Sep 03, 2024 54.07 54.55 52.40 52.75 1,939,632 -1.81(-3.32%)
Aug 30, 2024 55.18 55.87 54.34 54.56 2,318,462 -0.42(-0.76%)
Aug 29, 2024 53.95 55.99 53.88 54.98 2,752,559 +2.67(+5.10%)
Aug 28, 2024 53.01 53.66 52.02 52.31 2,135,911 -1.17(-2.19%)
Aug 27, 2024 51.37 53.75 50.56 53.48 4,735,482 +3.71(+7.45%)
Aug 26, 2024 47.90 50.40 47.87 49.77 4,009,852 +2.43(+5.13%)
Aug 23, 2024 51.78 52.49 45.61 47.34 6,750,324 -3.40(-6.70%)
Aug 22, 2024 51.82 52.14 50.53 50.74 3,156,928 -0.73(-1.42%)
Aug 21, 2024 50.76 51.62 50.60 51.47 1,489,469 +0.94(+1.86%)
Aug 20, 2024 50.19 50.80 49.73 50.53 1,358,102 -0.25(-0.49%)
Aug 19, 2024 49.30 51.01 48.90 50.78 1,955,007 +1.66(+3.38%)
Aug 16, 2024 48.21 49.85 48.21 49.12 1,811,464 +0.68(+1.40%)
Aug 15, 2024 48.17 48.81 47.92 48.44 2,564,526 +1.30(+2.76%)
Aug 14, 2024 48.01 48.50 46.72 47.14 1,256,684 -0.86(-1.79%)
Aug 13, 2024 46.89 48.43 46.89 48.00 2,349,282 +1.51(+3.25%)
Aug 12, 2024 47.33 48.08 46.38 46.49 1,122,649 -0.45(-0.96%)
Aug 09, 2024 46.81 47.77 46.31 46.94 1,506,791 +0.55(+1.19%)
Aug 08, 2024 45.02 46.64 44.83 46.39 1,916,473 +1.83(+4.11%)
Aug 07, 2024 45.32 47.00 44.48 44.56 1,712,288 +0.59(+1.34%)
Aug 06, 2024 44.87 44.88 43.81 43.97 1,631,871 -0.43(-0.97%)
Aug 05, 2024 43.25 45.54 43.11 44.40 1,635,364 -2.37(-5.07%)
Aug 02, 2024 46.65 46.89 44.13 46.77 2,271,602 -1.37(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.